Skip to main content
logo
Chuangxin Industries Holdings Limited (HKG:2788)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.88
-0.16 (-1.06%)
Oct 2, 2026, 4:08 PM HKT

HKG:2788 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202615.0415.0514.5214.8814.88-1.06%1,002,543
Sep 30, 202615.0015.0414.7415.0415.041.08%2,332,500
Sep 29, 202614.4015.0614.1514.8814.882.83%3,882,300
Sep 28, 202615.0115.0114.0314.4714.47-1.50%10,140,600
Sep 25, 202615.0815.1414.5614.6914.69-2.59%1,898,000
Sep 24, 202615.8315.8814.9615.0815.08-4.80%8,412,407
Sep 23, 202616.2616.3915.3515.8415.84-2.58%5,013,580
Sep 22, 202617.0017.1416.1716.2616.26-4.13%2,879,018
Sep 21, 202616.4717.1916.2616.9616.962.79%3,271,568
Sep 18, 202616.6916.9216.4516.5016.500.43%13,057,842
Sep 17, 202616.0016.6015.7616.4316.431.11%3,066,137
Sep 16, 202616.0316.3215.8516.2516.251.50%2,327,107
Sep 15, 202616.3116.5915.7916.0116.01-1.84%4,963,962
Sep 14, 202617.1617.1616.1116.3116.31-3.49%5,077,503
Sep 11, 202617.1517.3016.3416.9016.90-3.81%5,260,553
Sep 10, 202618.1618.2317.2917.5717.57-3.57%7,508,019
Sep 9, 202617.1118.3517.1118.2218.225.75%4,380,398
Sep 8, 202617.0817.3716.7017.2317.230.88%5,953,074
Sep 7, 202617.9517.9517.0417.0817.08-4.85%2,925,148
Sep 4, 202617.5718.0017.1217.9517.952.16%3,325,673
Sep 3, 202616.9917.7016.9917.5717.573.66%2,771,063
Sep 2, 202616.6017.0016.3416.9516.951.56%2,118,663
Sep 1, 202616.6117.1116.6116.6916.69-1.24%1,305,082
Aug 31, 202617.3117.3616.7016.9016.90-3.92%3,422,513
Aug 28, 202617.0017.8016.8817.5917.592.87%3,550,894
Aug 27, 202617.5017.5116.9317.1017.10-2.56%2,015,147
Aug 26, 202617.3317.8916.8117.5517.552.75%5,890,794
Aug 25, 202617.0017.4016.3717.0817.080.35%5,860,200
Aug 24, 202616.4917.3816.3817.0217.023.21%5,270,380
Aug 21, 202615.7816.7615.7816.4916.494.50%3,687,437
Aug 20, 202615.6616.1115.5715.7815.781.68%7,364,515
Aug 19, 202615.6515.6514.8415.5215.52-1.21%6,821,210
Aug 18, 202617.4517.4515.2615.7115.71-7.81%11,874,610
Aug 17, 202616.6017.3716.6017.0417.041.25%3,397,625
Aug 14, 202617.1017.3016.7116.8316.83-3.83%6,432,000
Aug 13, 202619.1419.1416.8917.5017.50-8.57%15,402,920
Aug 12, 202617.9919.3917.9919.1419.146.63%14,861,317
Aug 11, 202617.7318.3217.4317.9517.952.98%9,546,500
Aug 10, 202617.5118.0717.0817.4317.43-0.40%4,804,699
Aug 7, 202616.5017.5216.2317.5017.507.23%8,596,234
Aug 6, 202617.1817.2916.2416.3216.32-3.55%4,644,500
Aug 5, 202616.9717.1616.8316.9216.92-0.35%2,851,674
Aug 4, 202616.9917.0316.2416.9816.983.73%6,156,764
Aug 3, 202616.8616.8615.8016.3716.37-1.92%3,862,500
Jul 31, 202616.2117.1516.1316.6916.692.39%3,256,973
Jul 30, 202615.9916.9715.9816.3016.301.94%3,286,317
Jul 29, 202615.8016.3215.6115.9915.991.20%3,849,840
Jul 28, 202616.1616.1615.0915.8015.80-0.44%2,469,395
Jul 27, 202616.5416.5415.6415.8715.87-1.92%2,479,590
Jul 24, 202616.9116.9115.6316.1816.18-5.49%4,855,500